Tata Motors (TATAMOTORS) 200 put [PE] price option chart analysis
Tata Motors Limited (TATAMOTORS) 200 PE analysis deals in Commercial Vehicles Tata Motors Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 290.60 | 281.00 | 299.00 | 280.00 | 2836.145 lakhs |
| 20 Wed Jan | 274.90 | 260.00 | 277.50 | 258.85 | 2051.452 lakhs |
| 19 Tue Jan | 258.65 | 251.50 | 261.70 | 251.30 | 1368.611 lakhs |
| 18 Mon Jan | 245.95 | 261.65 | 262.45 | 241.15 | 1733.832 lakhs |
| 15 Fri Jan | 260.30 | 246.00 | 264.65 | 242.60 | 2500.38 lakhs |
| 14 Thu Jan | 245.10 | 242.85 | 249.80 | 238.60 | 868.195 lakhs |
| 13 Wed Jan | 242.60 | 242.90 | 248.80 | 238.40 | 1646.494 lakhs |
| 12 Tue Jan | 237.80 | 227.00 | 252.40 | 224.10 | 3905.778 lakhs |
| 11 Mon Jan | 220.65 | 199.90 | 225.40 | 199.65 | 1824.831 lakhs |
| 08 Fri Jan | 198.15 | 198.75 | 201.50 | 197.10 | 539.916 lakhs |
Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 294.5, for a target of 252.5 or 217.58
Price action analysis of TATAMOTORS based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Price action analysis of TATAMOTORS based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Price action analysis of TATAMOTORS based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Tata Motors (TATAMOTORS) 200 put [PE] price option chart analysis 28 Thu Jan 2021 expiry
TATAMOTORS put of strike 200 is trading at 0.20 on 21 Thu Jan and it has an open interest of 2238000 and total traded volume is 21135600000
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.20 | 0.15 | 0.20 | 0.10 | 746.00 |
| 20 Wed Jan | 0.25 | 0.35 | 0.35 | 0.15 | 1246.00 |
| 19 Tue Jan | 0.40 | 1.05 | 1.05 | 0.35 | 1692.00 |
| 18 Mon Jan | 0.95 | 0.85 | 1.30 | 0.75 | 3105.00 |
| 15 Fri Jan | 0.90 | 1.20 | 1.35 | 0.80 | 3175.00 |
| 14 Thu Jan | 1.30 | 1.75 | 1.90 | 1.20 | 1907.00 |
| 13 Wed Jan | 1.75 | 2.15 | 2.15 | 1.60 | 2979.00 |
| 12 Tue Jan | 2.20 | 3.15 | 3.50 | 1.90 | 8555.00 |
| 11 Mon Jan | 3.75 | 9.80 | 9.80 | 3.35 | 4962.00 |
| 08 Fri Jan | 10.60 | 10.30 | 11.15 | 8.80 | 927.00 |
![chart Tata Motors (TATAMOTORS) 200 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.TATAMOTORS.PE.200.1611792000.chart.png)
The underlying equity is trading at 290.60 which means that put of strike 200 is OTM put option (out of the money)
There is no intrinsic value in this Put option
Lot size of TATAMOTORS Tata Motors Limited is 3000
Total traded contracts are 746
Total Open Interest for put (PE) of strike 200 is 2,238,000
Analysis TATAMOTORS 200 PE might not be profitable for buyers to buy this put, but this could be a good opportunity for sellers to make a quick profit.
Tata Motors (TATAMOTORS) maximum open interest Call
Maximum call writing has been done for strikes
Tata Motors (TATAMOTORS) maximum open interest Put
Maximum Put writing has been done for strikes
TATAMOTORS (PE) put of strike 200 of expiry 28 Jan is trading at 0.20 on 21 Thu Jan, and it has an open interest of 2238000 and total traded volume is 21135600000 while call of strike 300 and put of strike 280 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Tata Motors (TATAMOTORS) Out-the-money Calls, in-the-money Puts
Tata Motors (TATAMOTORS) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 4.4 out-of-the-money, but PE of strike 295 is 4.4 in-the-money.
CE of strike 295 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 9.45 | 6.30 | 13.90 | 6.00 | 9643.00 |
| 20 Wed Jan | 4.95 | 2.90 | 6.45 | 2.60 | 2437.00 |
| 19 Tue Jan | 2.65 | 3.15 | 3.45 | 2.10 | 432.00 |
| 18 Mon Jan | 2.20 | 3.60 | 4.50 | 1.90 | 462.00 |
| 01 Thu Jan |
Intrinsic value in this PE of strike 295 is of 4.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 13.75 | 17.30 | 17.30 | 9.60 | 2011.00 |
| 20 Wed Jan | 27.85 | 31.35 | 31.35 | 27.85 | 9.00 |
| 19 Tue Jan | 45.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 45.75 | 40.50 | 45.75 | 40.50 | 5.00 |
| 01 Thu Jan |
Tata Motors (TATAMOTORS) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 9.4 out-of-the-money, but PE of strike 300 is 9.4 in-the-money.
CE of strike 300 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 7.70 | 4.90 | 11.40 | 4.75 | 35190.00 |
| 20 Wed Jan | 4.05 | 2.35 | 5.35 | 2.15 | 16480.00 |
| 19 Tue Jan | 2.20 | 2.30 | 2.85 | 1.75 | 4053.00 |
| 18 Mon Jan | 1.90 | 3.00 | 3.90 | 1.55 | 2535.00 |
| 01 Thu Jan |
Intrinsic value in this PE of strike 300 is of 9.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 17.05 | 21.50 | 22.30 | 12.10 | 1776.00 |
| 20 Wed Jan | 28.45 | 36.25 | 36.25 | 27.25 | 41.00 |
| 19 Tue Jan | 41.80 | 49.20 | 49.20 | 41.80 | 36.00 |
| 18 Mon Jan | 56.95 | 46.90 | 56.95 | 46.90 | 13.00 |
| 01 Thu Jan |
Tata Motors (TATAMOTORS) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 14.4 out-of-the-money, but PE of strike 305 is 14.4 in-the-money.
CE of strike 305 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 6.15 | 5.00 | 9.10 | 4.45 | 4165.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Intrinsic value in this PE of strike 305 is of 14.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 67.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Tata Motors (TATAMOTORS) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 19.4 out-of-the-money, but PE of strike 310 is 19.4 in-the-money.
CE of strike 310 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 5.00 | 2.90 | 7.30 | 2.90 | 10590.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Intrinsic value in this PE of strike 310 is of 19.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 24.40 | 22.60 | 27.10 | 18.15 | 148.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Tata Motors (TATAMOTORS) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 24.4 out-of-the-money, but PE of strike 315 is 24.4 in-the-money.
CE of strike 315 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 4.00 | 2.50 | 5.80 | 2.50 | 10613.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Intrinsic value in this PE of strike 315 is of 24.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 77.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Tata Motors (TATAMOTORS) in-the-money Calls, out-the-money Puts
Tata Motors (TATAMOTORS) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 0.60000000000002 in-of-the-money, but PE of strike 290 is 0.60000000000002 out-the-money.
CE of strike 290 has 0.60000000000002 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 11.60 | 7.40 | 16.80 | 7.35 | 15279.00 |
| 20 Wed Jan | 6.10 | 3.45 | 7.80 | 3.20 | 8614.00 |
| 19 Tue Jan | 3.25 | 2.80 | 4.20 | 2.60 | 1784.00 |
| 18 Mon Jan | 2.65 | 4.35 | 5.25 | 2.20 | 1357.00 |
| 01 Thu Jan |
PE of strike 290 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 11.05 | 15.60 | 15.60 | 7.50 | 5013.00 |
| 20 Wed Jan | 20.70 | 27.00 | 27.30 | 20.05 | 151.00 |
| 19 Tue Jan | 33.95 | 39.70 | 39.70 | 33.95 | 15.00 |
| 18 Mon Jan | 40.10 | 38.60 | 40.30 | 38.60 | 9.00 |
| 01 Thu Jan |
Tata Motors (TATAMOTORS) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 5.6 in-of-the-money, but PE of strike 285 is 5.6 out-the-money.
CE of strike 285 has 5.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 13.95 | 9.00 | 20.00 | 9.00 | 6060.00 |
| 20 Wed Jan | 7.65 | 4.75 | 9.55 | 3.85 | 6364.00 |
| 19 Tue Jan | 3.95 | 3.85 | 5.10 | 3.10 | 2604.00 |
| 18 Mon Jan | 3.15 | 7.55 | 7.55 | 2.60 | 3246.00 |
| 15 Fri Jan | 6.95 | 3.50 | 8.90 | 2.65 | 9803.00 |
PE of strike 285 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 8.65 | 12.00 | 12.50 | 5.80 | 3290.00 |
| 20 Wed Jan | 17.20 | 24.00 | 24.15 | 16.75 | 123.00 |
| 19 Tue Jan | 29.25 | 35.65 | 35.65 | 29.15 | 48.00 |
| 18 Mon Jan | 35.90 | 31.55 | 35.90 | 31.55 | 8.00 |
| 15 Fri Jan | 30.50 | 29.30 | 35.55 | 29.25 | 19.00 |
Tata Motors (TATAMOTORS) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 10.6 in-of-the-money, but PE of strike 280 is 10.6 out-the-money.
CE of strike 280 has 10.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 16.80 | 11.00 | 23.55 | 11.00 | 7527.00 |
| 20 Wed Jan | 9.50 | 5.00 | 11.65 | 4.85 | 18483.00 |
| 19 Tue Jan | 4.85 | 3.95 | 6.20 | 3.75 | 7438.00 |
| 18 Mon Jan | 3.75 | 7.25 | 7.45 | 3.10 | 6082.00 |
| 15 Fri Jan | 8.20 | 3.80 | 10.45 | 3.10 | 14588.00 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 6.55 | 10.35 | 11.25 | 4.35 | 7508.00 |
| 20 Wed Jan | 14.00 | 24.70 | 24.70 | 13.50 | 865.00 |
| 19 Tue Jan | 25.60 | 30.95 | 30.95 | 24.05 | 52.00 |
| 18 Mon Jan | 32.35 | 30.00 | 40.75 | 30.00 | 28.00 |
| 15 Fri Jan | 26.50 | 27.00 | 31.80 | 24.75 | 79.00 |
Tata Motors (TATAMOTORS) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 15.6 in-of-the-money, but PE of strike 275 is 15.6 out-the-money.
CE of strike 275 has 15.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 20.25 | 13.95 | 27.30 | 13.95 | 1977.00 |
| 20 Wed Jan | 11.80 | 6.15 | 14.00 | 6.00 | 8963.00 |
| 19 Tue Jan | 6.00 | 5.35 | 7.55 | 4.70 | 2033.00 |
| 18 Mon Jan | 4.30 | 8.70 | 9.00 | 3.75 | 1927.00 |
| 15 Fri Jan | 9.65 | 4.50 | 12.15 | 3.70 | 3468.00 |
PE of strike 275 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 4.90 | 6.45 | 8.45 | 3.25 | 2900.00 |
| 20 Wed Jan | 11.30 | 18.90 | 18.90 | 10.95 | 1351.00 |
| 19 Tue Jan | 21.45 | 26.80 | 27.15 | 20.45 | 85.00 |
| 18 Mon Jan | 28.25 | 24.50 | 34.70 | 24.50 | 31.00 |
| 15 Fri Jan | 23.40 | 21.55 | 26.00 | 21.55 | 35.00 |
Tata Motors (TATAMOTORS) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 20.6 in-of-the-money, but PE of strike 270 is 20.6 out-the-money.
CE of strike 270 has 20.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 23.90 | 16.30 | 31.65 | 16.30 | 2542.00 |
| 20 Wed Jan | 14.35 | 7.95 | 16.85 | 7.40 | 16885.00 |
| 19 Tue Jan | 7.45 | 6.05 | 9.20 | 5.80 | 7491.00 |
| 18 Mon Jan | 5.20 | 11.05 | 11.45 | 4.45 | 5974.00 |
| 15 Fri Jan | 11.35 | 5.55 | 14.10 | 4.60 | 11707.00 |
PE of strike 270 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 3.65 | 5.85 | 6.60 | 2.55 | 6058.00 |
| 20 Wed Jan | 8.90 | 17.45 | 17.45 | 8.60 | 4114.00 |
| 19 Tue Jan | 18.05 | 22.50 | 23.85 | 16.95 | 268.00 |
| 18 Mon Jan | 24.50 | 20.30 | 31.95 | 19.00 | 131.00 |
| 15 Fri Jan | 19.80 | 28.50 | 28.50 | 18.40 | 339.00 |
Tata Motors (TATAMOTORS) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 25.6 in-of-the-money, but PE of strike 265 is 25.6 out-the-money.
CE of strike 265 has 25.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 27.90 | 19.85 | 36.20 | 19.85 | 569.00 |
| 20 Wed Jan | 17.40 | 9.20 | 20.00 | 9.05 | 4200.00 |
| 19 Tue Jan | 9.20 | 7.90 | 11.20 | 7.15 | 3329.00 |
| 18 Mon Jan | 6.30 | 13.80 | 13.80 | 5.35 | 2792.00 |
| 15 Fri Jan | 13.35 | 6.60 | 16.40 | 5.65 | 5546.00 |
PE of strike 265 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 2.70 | 5.00 | 5.15 | 1.95 | 2010.00 |
| 20 Wed Jan | 6.90 | 14.10 | 14.10 | 6.65 | 2592.00 |
| 19 Tue Jan | 14.80 | 20.35 | 20.35 | 13.90 | 206.00 |
| 18 Mon Jan | 25.30 | 16.55 | 26.80 | 15.95 | 212.00 |
| 15 Fri Jan | 16.90 | 22.00 | 22.00 | 15.50 | 296.00 |
Tata Motors (TATAMOTORS) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 30.6 in-of-the-money, but PE of strike 260 is 30.6 out-the-money.
CE of strike 260 has 30.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 32.25 | 23.45 | 40.45 | 23.45 | 1607.00 |
| 20 Wed Jan | 20.65 | 11.75 | 23.35 | 11.30 | 7542.00 |
| 19 Tue Jan | 11.35 | 8.60 | 13.50 | 8.60 | 12565.00 |
| 18 Mon Jan | 7.50 | 15.85 | 15.95 | 6.40 | 9337.00 |
| 15 Fri Jan | 15.60 | 8.25 | 18.90 | 6.80 | 18963.00 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.95 | 4.15 | 4.15 | 1.45 | 4489.00 |
| 20 Wed Jan | 5.25 | 11.00 | 11.50 | 5.05 | 4830.00 |
| 19 Tue Jan | 11.95 | 15.40 | 17.40 | 11.30 | 1068.00 |
| 18 Mon Jan | 21.00 | 13.70 | 24.50 | 13.45 | 1122.00 |
| 15 Fri Jan | 14.15 | 22.90 | 22.90 | 12.95 | 2830.00 |
Tata Motors (TATAMOTORS) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 35.6 in-of-the-money, but PE of strike 255 is 35.6 out-the-money.
CE of strike 255 has 35.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 36.90 | 30.00 | 45.00 | 29.95 | 532.00 |
| 20 Wed Jan | 24.45 | 14.25 | 27.10 | 13.95 | 1125.00 |
| 19 Tue Jan | 13.85 | 10.80 | 16.30 | 10.80 | 4701.00 |
| 18 Mon Jan | 9.05 | 16.05 | 16.85 | 7.65 | 2903.00 |
| 15 Fri Jan | 18.20 | 9.55 | 21.50 | 8.35 | 4237.00 |
PE of strike 255 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.45 | 2.70 | 3.60 | 1.10 | 1754.00 |
| 20 Wed Jan | 4.05 | 8.80 | 8.85 | 3.90 | 2653.00 |
| 19 Tue Jan | 9.45 | 12.65 | 14.45 | 9.05 | 1376.00 |
| 18 Mon Jan | 17.45 | 12.15 | 20.45 | 10.80 | 1086.00 |
| 15 Fri Jan | 11.85 | 19.65 | 19.70 | 10.70 | 1310.00 |
Tata Motors (TATAMOTORS) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 40.6 in-of-the-money, but PE of strike 250 is 40.6 out-the-money.
CE of strike 250 has 40.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 41.35 | 33.40 | 50.00 | 33.40 | 625.00 |
| 20 Wed Jan | 28.50 | 16.75 | 31.20 | 15.75 | 1931.00 |
| 19 Tue Jan | 16.75 | 12.95 | 19.20 | 12.10 | 4783.00 |
| 18 Mon Jan | 10.90 | 20.70 | 20.70 | 9.30 | 6546.00 |
| 15 Fri Jan | 21.05 | 11.75 | 24.55 | 10.05 | 12076.00 |
PE of strike 250 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.05 | 2.25 | 2.75 | 0.85 | 6612.00 |
| 20 Wed Jan | 3.15 | 6.20 | 7.15 | 3.00 | 5564.00 |
| 19 Tue Jan | 7.30 | 10.55 | 11.65 | 6.95 | 3230.00 |
| 18 Mon Jan | 14.70 | 9.00 | 17.35 | 8.60 | 4663.00 |
| 15 Fri Jan | 9.60 | 14.75 | 16.65 | 8.65 | 5439.00 |
Tata Motors (TATAMOTORS) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 45.6 in-of-the-money, but PE of strike 245 is 45.6 out-the-money.
CE of strike 245 has 45.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 47.85 | 44.90 | 54.50 | 39.00 | 136.00 |
| 20 Wed Jan | 32.70 | 20.60 | 35.15 | 20.15 | 350.00 |
| 19 Tue Jan | 20.05 | 15.00 | 22.50 | 15.00 | 807.00 |
| 18 Mon Jan | 12.95 | 20.60 | 23.55 | 11.25 | 1847.00 |
| 15 Fri Jan | 24.20 | 13.75 | 27.70 | 11.95 | 2761.00 |
PE of strike 245 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.80 | 2.20 | 2.20 | 0.65 | 1358.00 |
| 20 Wed Jan | 2.40 | 5.10 | 5.40 | 2.25 | 1944.00 |
| 19 Tue Jan | 5.65 | 8.10 | 9.30 | 5.35 | 1675.00 |
| 18 Mon Jan | 11.75 | 7.80 | 14.20 | 7.00 | 2328.00 |
| 15 Fri Jan | 7.80 | 12.00 | 13.80 | 7.00 | 2598.00 |
Tata Motors (TATAMOTORS) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 50.6 in-of-the-money, but PE of strike 240 is 50.6 out-the-money.
CE of strike 240 has 50.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 49.70 | 44.00 | 59.50 | 44.00 | 467.00 |
| 20 Wed Jan | 37.25 | 24.25 | 39.55 | 23.65 | 662.00 |
| 19 Tue Jan | 23.65 | 18.90 | 26.20 | 18.55 | 952.00 |
| 18 Mon Jan | 15.70 | 24.00 | 27.00 | 13.55 | 1563.00 |
| 15 Fri Jan | 27.90 | 16.30 | 31.35 | 14.35 | 2648.00 |
PE of strike 240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.65 | 1.50 | 1.50 | 0.55 | 4849.00 |
| 20 Wed Jan | 1.85 | 4.00 | 4.25 | 1.65 | 3526.00 |
| 19 Tue Jan | 4.30 | 7.25 | 7.30 | 4.05 | 3453.00 |
| 18 Mon Jan | 9.35 | 5.20 | 11.50 | 5.20 | 5531.00 |
| 15 Fri Jan | 6.25 | 10.20 | 11.20 | 5.60 | 5460.00 |
Tata Motors (TATAMOTORS) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 55.6 in-of-the-money, but PE of strike 235 is 55.6 out-the-money.
CE of strike 235 has 55.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 56.45 | 50.40 | 64.55 | 49.25 | 55.00 |
| 20 Wed Jan | 41.85 | 28.20 | 43.80 | 28.20 | 187.00 |
| 19 Tue Jan | 27.45 | 24.00 | 30.30 | 22.75 | 205.00 |
| 18 Mon Jan | 18.80 | 28.55 | 28.80 | 16.35 | 326.00 |
| 15 Fri Jan | 31.50 | 19.10 | 35.00 | 17.25 | 415.00 |
PE of strike 235 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.55 | 0.80 | 1.00 | 0.40 | 832.00 |
| 20 Wed Jan | 1.40 | 2.85 | 3.05 | 1.30 | 1316.00 |
| 19 Tue Jan | 3.25 | 4.80 | 5.65 | 3.05 | 1166.00 |
| 18 Mon Jan | 7.35 | 3.25 | 9.10 | 3.25 | 1949.00 |
| 15 Fri Jan | 4.90 | 7.85 | 8.80 | 4.45 | 2050.00 |
Tata Motors (TATAMOTORS) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 60.6 in-of-the-money, but PE of strike 230 is 60.6 out-the-money.
CE of strike 230 has 60.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 61.35 | 50.50 | 68.15 | 50.50 | 152.00 |
| 20 Wed Jan | 46.20 | 32.00 | 48.50 | 31.85 | 176.00 |
| 19 Tue Jan | 31.55 | 26.30 | 34.25 | 26.20 | 268.00 |
| 18 Mon Jan | 21.95 | 32.45 | 33.00 | 19.80 | 374.00 |
| 15 Fri Jan | 35.25 | 23.15 | 39.00 | 20.15 | 767.00 |
PE of strike 230 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.40 | 0.65 | 0.75 | 0.35 | 1975.00 |
| 20 Wed Jan | 1.05 | 2.30 | 2.35 | 0.95 | 3224.00 |
| 19 Tue Jan | 2.50 | 5.55 | 5.55 | 2.35 | 2014.00 |
| 18 Mon Jan | 5.70 | 2.75 | 7.20 | 2.75 | 3736.00 |
| 15 Fri Jan | 3.95 | 7.15 | 7.15 | 3.50 | 4606.00 |
Tata Motors (TATAMOTORS) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 65.6 in-of-the-money, but PE of strike 225 is 65.6 out-the-money.
CE of strike 225 has 65.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 66.30 | 61.10 | 73.80 | 58.90 | 46.00 |
| 20 Wed Jan | 51.40 | 36.50 | 53.45 | 36.50 | 59.00 |
| 19 Tue Jan | 36.25 | 31.10 | 37.35 | 30.55 | 71.00 |
| 18 Mon Jan | 25.75 | 36.90 | 36.90 | 24.10 | 150.00 |
| 15 Fri Jan | 39.30 | 26.35 | 43.20 | 23.35 | 282.00 |
PE of strike 225 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.35 | 0.45 | 0.50 | 0.25 | 717.00 |
| 20 Wed Jan | 0.80 | 1.65 | 1.65 | 0.70 | 1117.00 |
| 19 Tue Jan | 1.85 | 2.45 | 3.30 | 1.65 | 714.00 |
| 18 Mon Jan | 4.40 | 3.20 | 5.60 | 2.80 | 1779.00 |
| 15 Fri Jan | 3.15 | 4.90 | 5.35 | 2.75 | 1449.00 |
Tata Motors (TATAMOTORS) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 70.6 in-of-the-money, but PE of strike 220 is 70.6 out-the-money.
CE of strike 220 has 70.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 71.65 | 65.00 | 78.15 | 64.35 | 77.00 |
| 20 Wed Jan | 56.00 | 40.80 | 58.55 | 40.80 | 445.00 |
| 19 Tue Jan | 40.80 | 35.60 | 43.10 | 34.60 | 215.00 |
| 18 Mon Jan | 29.40 | 41.05 | 43.65 | 26.50 | 136.00 |
| 15 Fri Jan | 44.30 | 30.60 | 47.70 | 27.25 | 735.00 |
PE of strike 220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.25 | 0.60 | 0.60 | 0.20 | 1478.00 |
| 20 Wed Jan | 0.60 | 1.05 | 1.25 | 0.55 | 3917.00 |
| 19 Tue Jan | 1.40 | 3.55 | 3.55 | 1.30 | 1915.00 |
| 18 Mon Jan | 3.35 | 2.30 | 4.25 | 2.25 | 2914.00 |
| 15 Fri Jan | 2.45 | 3.75 | 4.10 | 2.20 | 4155.00 |
Tata Motors (TATAMOTORS) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 75.6 in-of-the-money, but PE of strike 215 is 75.6 out-the-money.
CE of strike 215 has 75.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 74.00 | 71.05 | 84.00 | 69.00 | 21.00 |
| 20 Wed Jan | 60.55 | 52.70 | 62.15 | 52.20 | 67.00 |
| 19 Tue Jan | 45.25 | 39.80 | 47.20 | 39.30 | 84.00 |
| 18 Mon Jan | 32.50 | 47.95 | 47.95 | 30.15 | 84.00 |
| 15 Fri Jan | 48.30 | 32.15 | 51.75 | 31.80 | 187.00 |
PE of strike 215 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.25 | 0.35 | 0.40 | 0.20 | 265.00 |
| 20 Wed Jan | 0.50 | 1.05 | 1.05 | 0.45 | 771.00 |
| 19 Tue Jan | 1.10 | 1.95 | 1.95 | 1.00 | 688.00 |
| 18 Mon Jan | 2.60 | 1.95 | 3.15 | 1.75 | 1048.00 |
| 15 Fri Jan | 2.00 | 2.70 | 3.05 | 1.75 | 1099.00 |
Tata Motors (TATAMOTORS) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 80.6 in-of-the-money, but PE of strike 210 is 80.6 out-the-money.
CE of strike 210 has 80.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 79.50 | 75.70 | 89.00 | 73.65 | 41.00 |
| 20 Wed Jan | 66.25 | 51.25 | 67.00 | 51.25 | 68.00 |
| 19 Tue Jan | 50.25 | 45.50 | 51.45 | 43.00 | 141.00 |
| 18 Mon Jan | 38.10 | 49.85 | 52.40 | 35.60 | 84.00 |
| 15 Fri Jan | 53.65 | 36.80 | 56.50 | 35.30 | 510.00 |
PE of strike 210 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.20 | 0.35 | 0.35 | 0.15 | 809.00 |
| 20 Wed Jan | 0.40 | 0.85 | 0.85 | 0.35 | 1317.00 |
| 19 Tue Jan | 0.80 | 1.80 | 1.80 | 0.75 | 2077.00 |
| 18 Mon Jan | 1.90 | 1.50 | 2.40 | 1.40 | 1879.00 |
| 15 Fri Jan | 1.55 | 2.20 | 2.35 | 1.40 | 3120.00 |
Tata Motors (TATAMOTORS) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 85.6 in-of-the-money, but PE of strike 205 is 85.6 out-the-money.
CE of strike 205 has 85.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 84.75 | 79.00 | 97.40 | 78.30 | 29.00 |
| 20 Wed Jan | 70.50 | 61.60 | 71.90 | 61.60 | 10.00 |
| 19 Tue Jan | 55.10 | 49.75 | 55.85 | 48.60 | 16.00 |
| 18 Mon Jan | 48.50 | 55.05 | 55.05 | 41.85 | 23.00 |
| 15 Fri Jan | 57.25 | 41.20 | 57.50 | 40.30 | 30.00 |
PE of strike 205 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.20 | 0.25 | 0.25 | 0.10 | 149.00 |
| 20 Wed Jan | 0.30 | 0.45 | 0.45 | 0.25 | 224.00 |
| 19 Tue Jan | 0.60 | 0.90 | 1.00 | 0.50 | 322.00 |
| 18 Mon Jan | 1.35 | 1.15 | 1.75 | 1.05 | 688.00 |
| 15 Fri Jan | 1.25 | 1.65 | 1.75 | 1.10 | 664.00 |
Tata Motors (TATAMOTORS) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 90.6 in-of-the-money, but PE of strike 200 is 90.6 out-the-money.
CE of strike 200 has 90.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 90.40 | 84.10 | 98.20 | 83.25 | 91.00 |
| 20 Wed Jan | 75.40 | 61.10 | 76.30 | 61.10 | 52.00 |
| 19 Tue Jan | 59.90 | 54.25 | 60.35 | 52.80 | 28.00 |
| 18 Mon Jan | 46.60 | 59.10 | 61.55 | 44.30 | 71.00 |
| 15 Fri Jan | 62.05 | 45.50 | 64.90 | 44.55 | 120.00 |
PE of strike 200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.20 | 0.15 | 0.20 | 0.10 | 746.00 |
| 20 Wed Jan | 0.25 | 0.35 | 0.35 | 0.15 | 1246.00 |
| 19 Tue Jan | 0.40 | 1.05 | 1.05 | 0.35 | 1692.00 |
| 18 Mon Jan | 0.95 | 0.85 | 1.30 | 0.75 | 3105.00 |
| 15 Fri Jan | 0.90 | 1.20 | 1.35 | 0.80 | 3175.00 |
Tata Motors (TATAMOTORS) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 95.6 in-of-the-money, but PE of strike 195 is 95.6 out-the-money.
CE of strike 195 has 95.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 92.65 | 89.70 | 102.70 | 89.70 | 16.00 |
| 20 Wed Jan | 80.60 | 73.90 | 81.05 | 73.90 | 12.00 |
| 19 Tue Jan | 68.60 | 59.15 | 69.60 | 59.05 | 7.00 |
| 18 Mon Jan | 53.35 | 51.35 | 53.35 | 50.20 | 5.00 |
| 15 Fri Jan | 66.35 | 53.50 | 66.50 | 51.00 | 13.00 |
PE of strike 195 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.15 | 0.10 | 0.15 | 0.10 | 87.00 |
| 20 Wed Jan | 0.20 | 0.20 | 0.20 | 0.15 | 97.00 |
| 19 Tue Jan | 0.30 | 0.50 | 0.60 | 0.25 | 175.00 |
| 18 Mon Jan | 0.70 | 0.55 | 0.90 | 0.55 | 272.00 |
| 15 Fri Jan | 0.75 | 0.95 | 1.00 | 0.65 | 439.00 |
Tata Motors (TATAMOTORS) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 100.6 in-of-the-money, but PE of strike 190 is 100.6 out-the-money.
CE of strike 190 has 100.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 101.70 | 96.00 | 108.85 | 96.00 | 57.00 |
| 20 Wed Jan | 85.40 | 74.00 | 86.80 | 74.00 | 39.00 |
| 19 Tue Jan | 69.75 | 62.60 | 70.85 | 62.60 | 16.00 |
| 18 Mon Jan | 62.25 | 69.60 | 69.60 | 58.80 | 6.00 |
| 15 Fri Jan | 71.05 | 55.00 | 74.50 | 55.00 | 95.00 |
PE of strike 190 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.15 | 0.10 | 0.20 | 0.10 | 249.00 |
| 20 Wed Jan | 0.15 | 0.20 | 0.20 | 0.15 | 303.00 |
| 19 Tue Jan | 0.25 | 0.55 | 0.55 | 0.20 | 537.00 |
| 18 Mon Jan | 0.55 | 0.55 | 0.65 | 0.45 | 650.00 |
| 15 Fri Jan | 0.55 | 0.70 | 0.75 | 0.50 | 1430.00 |
Tata Motors (TATAMOTORS) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 105.6 in-of-the-money, but PE of strike 185 is 105.6 out-the-money.
CE of strike 185 has 105.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 108.90 | 107.55 | 110.75 | 107.55 | 12.00 |
| 20 Wed Jan | 90.45 | 80.30 | 91.50 | 80.30 | 7.00 |
| 19 Tue Jan | 76.00 | 70.05 | 76.00 | 70.05 | 42.00 |
| 18 Mon Jan | 68.65 | 69.50 | 69.50 | 62.40 | 5.00 |
| 15 Fri Jan | 76.15 | 62.05 | 79.75 | 61.75 | 74.00 |
PE of strike 185 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.15 | 0.10 | 0.15 | 0.10 | 141.00 |
| 20 Wed Jan | 0.15 | 0.20 | 0.20 | 0.15 | 71.00 |
| 19 Tue Jan | 0.25 | 0.35 | 0.35 | 0.20 | 136.00 |
| 18 Mon Jan | 0.40 | 0.35 | 0.50 | 0.30 | 196.00 |
| 15 Fri Jan | 0.40 | 0.45 | 0.55 | 0.35 | 291.00 |
Tata Motors (TATAMOTORS) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 110.6 in-of-the-money, but PE of strike 180 is 110.6 out-the-money.
CE of strike 180 has 110.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 112.50 | 104.00 | 117.40 | 103.00 | 14.00 |
| 20 Wed Jan | 94.45 | 81.60 | 97.50 | 81.60 | 28.00 |
| 19 Tue Jan | 79.45 | 72.25 | 83.55 | 72.25 | 9.00 |
| 18 Mon Jan | 70.00 | 72.00 | 72.05 | 68.00 | 8.00 |
| 15 Fri Jan | 82.10 | 67.70 | 85.20 | 66.00 | 44.00 |
PE of strike 180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.15 | 0.10 | 0.15 | 0.05 | 110.00 |
| 20 Wed Jan | 0.20 | 0.20 | 0.20 | 0.10 | 254.00 |
| 19 Tue Jan | 0.20 | 0.25 | 0.30 | 0.15 | 270.00 |
| 18 Mon Jan | 0.35 | 0.35 | 0.40 | 0.30 | 294.00 |
| 15 Fri Jan | 0.40 | 0.35 | 0.45 | 0.35 | 423.00 |
Tata Motors (TATAMOTORS) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 115.6 in-of-the-money, but PE of strike 175 is 115.6 out-the-money.
CE of strike 175 has 115.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 117.90 | 115.00 | 118.70 | 115.00 | 3.00 |
| 20 Wed Jan | 100.10 | 89.00 | 101.00 | 89.00 | 6.00 |
| 19 Tue Jan | 76.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 76.85 | 79.30 | 79.30 | 73.00 | 7.00 |
| 15 Fri Jan | 78.00 | 73.30 | 78.00 | 71.75 | 11.00 |
PE of strike 175 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.10 | 0.10 | 0.15 | 0.05 | 58.00 |
| 20 Wed Jan | 0.10 | 0.10 | 0.15 | 0.10 | 46.00 |
| 19 Tue Jan | 0.20 | 0.25 | 0.30 | 0.15 | 72.00 |
| 18 Mon Jan | 0.30 | 0.35 | 0.35 | 0.25 | 120.00 |
| 15 Fri Jan | 0.35 | 0.40 | 0.45 | 0.25 | 133.00 |
Tata Motors (TATAMOTORS) 170 strike 170 CE charts 170 PE charts
Call of strike 170 is 120.6 in-of-the-money, but PE of strike 170 is 120.6 out-the-money.
CE of strike 170 has 120.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 119.10 | 125.00 | 127.80 | 119.10 | 10.00 |
| 20 Wed Jan | 106.10 | 106.10 | 106.10 | 106.10 | 2.00 |
| 19 Tue Jan | 72.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 72.00 | 89.30 | 89.30 | 72.00 | 4.00 |
| 15 Fri Jan | 91.65 | 78.40 | 92.00 | 76.00 | 15.00 |
PE of strike 170 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.10 | 0.10 | 0.15 | 0.05 | 45.00 |
| 20 Wed Jan | 0.15 | 0.10 | 0.15 | 0.10 | 130.00 |
| 19 Tue Jan | 0.15 | 0.20 | 0.20 | 0.10 | 269.00 |
| 18 Mon Jan | 0.25 | 0.30 | 0.30 | 0.20 | 97.00 |
| 15 Fri Jan | 0.30 | 0.30 | 0.35 | 0.25 | 126.00 |
Tata Motors (TATAMOTORS) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 125.6 in-of-the-money, but PE of strike 165 is 125.6 out-the-money.
CE of strike 165 has 125.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 94.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 94.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 94.50 | 87.00 | 95.20 | 87.00 | 4.00 |
| 18 Mon Jan | 85.45 | 81.75 | 85.45 | 80.75 | 8.00 |
| 15 Fri Jan | 80.50 | 82.00 | 82.20 | 80.50 | 7.00 |
PE of strike 165 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.10 | 0.10 | 0.10 | 0.10 | 9.00 |
| 20 Wed Jan | 0.10 | 0.05 | 0.10 | 0.05 | 18.00 |
| 19 Tue Jan | 0.15 | 0.20 | 0.20 | 0.10 | 35.00 |
| 18 Mon Jan | 0.20 | 0.20 | 0.25 | 0.15 | 101.00 |
| 15 Fri Jan | 0.25 | 0.25 | 0.35 | 0.20 | 73.00 |
Tata Motors (TATAMOTORS) 160 strike 160 CE charts 160 PE charts
Call of strike 160 is 130.6 in-of-the-money, but PE of strike 160 is 130.6 out-the-money.
CE of strike 160 has 130.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 137.35 | 125.00 | 138.00 | 125.00 | 6.00 |
| 20 Wed Jan | 116.30 | 108.00 | 116.30 | 108.00 | 10.00 |
| 19 Tue Jan | 102.00 | 95.00 | 102.00 | 95.00 | 4.00 |
| 18 Mon Jan | 105.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 105.00 | 86.00 | 105.00 | 86.00 | 4.00 |
PE of strike 160 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.10 | 0.05 | 0.10 | 0.05 | 20.00 |
| 20 Wed Jan | 0.10 | 0.10 | 0.15 | 0.10 | 67.00 |
| 19 Tue Jan | 0.15 | 0.20 | 0.20 | 0.10 | 161.00 |
| 18 Mon Jan | 0.20 | 0.25 | 0.25 | 0.15 | 63.00 |
| 15 Fri Jan | 0.20 | 0.25 | 0.30 | 0.20 | 98.00 |
Tata Motors (TATAMOTORS) 155 strike 155 CE charts 155 PE charts
Call of strike 155 is 135.6 in-of-the-money, but PE of strike 155 is 135.6 out-the-money.
CE of strike 155 has 135.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 10.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 10.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 10.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 10.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 10.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 155 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.10 | 0.10 | 0.10 | 0.05 | 16.00 |
| 20 Wed Jan | 0.05 | 0.05 | 0.05 | 0.05 | 9.00 |
| 19 Tue Jan | 0.10 | 0.10 | 0.15 | 0.10 | 53.00 |
| 18 Mon Jan | 0.15 | 0.20 | 0.20 | 0.15 | 8.00 |
| 15 Fri Jan | 0.15 | 0.20 | 0.20 | 0.15 | 7.00 |
Tata Motors (TATAMOTORS) 150 strike 150 CE charts 150 PE charts
Call of strike 150 is 140.6 in-of-the-money, but PE of strike 150 is 140.6 out-the-money.
CE of strike 150 has 140.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 134.25 | 134.25 | 134.25 | 134.25 | 1.00 |
| 20 Wed Jan | 123.00 | 123.00 | 123.00 | 123.00 | 1.00 |
| 19 Tue Jan | 108.50 | 108.50 | 108.50 | 108.50 | 1.00 |
| 18 Mon Jan | 101.05 | 101.05 | 101.05 | 101.05 | 1.00 |
| 15 Fri Jan | 111.20 | 114.00 | 114.00 | 111.20 | 3.00 |
PE of strike 150 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.10 | 0.05 | 0.10 | 0.05 | 45.00 |
| 20 Wed Jan | 0.15 | 0.10 | 0.15 | 0.05 | 48.00 |
| 19 Tue Jan | 0.15 | 0.15 | 0.15 | 0.10 | 62.00 |
| 18 Mon Jan | 0.20 | 0.20 | 0.20 | 0.15 | 29.00 |
| 15 Fri Jan | 0.20 | 0.20 | 0.25 | 0.15 | 45.00 |
Tata Motors (TATAMOTORS) 145 strike 145 CE charts 145 PE charts
Call of strike 145 is 145.6 in-of-the-money, but PE of strike 145 is 145.6 out-the-money.
CE of strike 145 has 145.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 13.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 13.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 13.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 13.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 13.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 145 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.10 | 0.10 | 0.10 | 0.10 | 4.00 |
| 20 Wed Jan | 0.10 | 0.10 | 0.15 | 0.10 | 18.00 |
| 19 Tue Jan | 0.10 | 0.10 | 0.10 | 0.10 | 11.00 |
| 18 Mon Jan | 0.15 | 0.20 | 0.20 | 0.15 | 5.00 |
| 15 Fri Jan | 0.20 | 0.20 | 0.20 | 0.15 | 3.00 |
Tata Motors (TATAMOTORS) 140 strike 140 CE charts 140 PE charts
Call of strike 140 is 150.6 in-of-the-money, but PE of strike 140 is 150.6 out-the-money.
CE of strike 140 has 150.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 120.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 120.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 120.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 120.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 120.00 | 120.00 | 120.00 | 120.00 | 1.00 |
PE of strike 140 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.10 | 0.05 | 0.10 | 0.05 | 18.00 |
| 20 Wed Jan | 0.10 | 0.05 | 0.10 | 0.05 | 32.00 |
| 19 Tue Jan | 0.10 | 0.10 | 0.10 | 0.05 | 41.00 |
| 18 Mon Jan | 0.10 | 0.15 | 0.15 | 0.10 | 18.00 |
| 15 Fri Jan | 0.20 | 0.15 | 0.20 | 0.15 | 17.00 |
Tata Motors (TATAMOTORS) 135 strike 135 CE charts 135 PE charts
Call of strike 135 is 155.6 in-of-the-money, but PE of strike 135 is 155.6 out-the-money.
CE of strike 135 has 155.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 17.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 17.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 17.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 17.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 17.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 135 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.05 | 0.05 | 0.05 | 0.05 | 4.00 |
| 20 Wed Jan | 0.05 | 0.05 | 0.05 | 0.05 | 1.00 |
| 19 Tue Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.10 | 0.10 | 0.10 | 0.10 | 3.00 |
| 15 Fri Jan | 0.10 | 0.10 | 0.10 | 0.10 | 2.00 |
Tata Motors (TATAMOTORS) 130 strike 130 CE charts 130 PE charts
Call of strike 130 is 160.6 in-of-the-money, but PE of strike 130 is 160.6 out-the-money.
CE of strike 130 has 160.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 19.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 19.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 19.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 19.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 19.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 130 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.05 | 0.10 | 0.15 | 0.05 | 23.00 |
| 20 Wed Jan | 0.10 | 0.10 | 0.10 | 0.10 | 31.00 |
| 19 Tue Jan | 0.10 | 0.05 | 0.10 | 0.05 | 5.00 |
| 18 Mon Jan | 0.10 | 0.10 | 0.15 | 0.10 | 4.00 |
| 15 Fri Jan | 0.10 | 0.10 | 0.10 | 0.10 | 6.00 |
Tata Motors (TATAMOTORS) 125 strike 125 CE charts 125 PE charts
Call of strike 125 is 165.6 in-of-the-money, but PE of strike 125 is 165.6 out-the-money.
CE of strike 125 has 165.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 22.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 22.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 22.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 22.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 22.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 125 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 0.05 | 0.05 | 0.05 | 0.05 | 1.00 |
| 19 Tue Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 120 strike 120 CE charts 120 PE charts
Call of strike 120 is 170.6 in-of-the-money, but PE of strike 120 is 170.6 out-the-money.
CE of strike 120 has 170.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 24.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 24.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 24.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 24.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 24.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.05 | 0.05 | 0.05 | 0.05 | 1.00 |
| 20 Wed Jan | 0.05 | 0.05 | 0.05 | 0.05 | 2.00 |
| 19 Tue Jan | 0.05 | 0.05 | 0.05 | 0.05 | 6.00 |
| 18 Mon Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.05 | 0.10 | 0.10 | 0.05 | 3.00 |
Tata Motors (TATAMOTORS) 115 strike 115 CE charts 115 PE charts
Call of strike 115 is 175.6 in-of-the-money, but PE of strike 115 is 175.6 out-the-money.
CE of strike 115 has 175.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 27.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 115 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 9.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 9.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 9.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 9.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 9.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 110 strike 110 CE charts 110 PE charts
Call of strike 110 is 180.6 in-of-the-money, but PE of strike 110 is 180.6 out-the-money.
CE of strike 110 has 180.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 110 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 105 strike 105 CE charts 105 PE charts
Call of strike 105 is 185.6 in-of-the-money, but PE of strike 105 is 185.6 out-the-money.
CE of strike 105 has 185.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 33.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 33.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 33.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 33.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 33.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 105 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 6.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 6.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 6.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 6.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 6.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 100 strike 100 CE charts 100 PE charts
Call of strike 100 is 190.6 in-of-the-money, but PE of strike 100 is 190.6 out-the-money.
CE of strike 100 has 190.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 86.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 86.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 86.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 86.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 86.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 100 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.05 | 0.05 | 0.05 | 0.05 | 4.00 |
| 20 Wed Jan | 0.05 | 0.05 | 0.05 | 0.05 | 3.00 |
| 19 Tue Jan | 0.05 | 0.05 | 0.05 | 0.05 | 15.00 |
| 18 Mon Jan | 0.10 | 0.10 | 0.10 | 0.05 | 5.00 |
| 15 Fri Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Motors (TATAMOTORS) 95 strike 95 CE charts 95 PE charts
Call of strike 95 is 195.6 in-of-the-money, but PE of strike 95 is 195.6 out-the-money.
CE of strike 95 has 195.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 41.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 41.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 41.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 41.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 41.20 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 95 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.05 | 0.05 | 0.05 | 0.05 | 2.00 |
| 20 Wed Jan | 0.05 | 0.05 | 0.05 | 0.05 | 1.00 |
| 19 Tue Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |